시장 데이터를 불러오는 중
전체 종목
Innovex International, Inc. Common Stock 과거 주가
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,987 | ₩37,885 | ₩36,987 | ₩37,630 | +1.74% | 60.7만 |
| 2026.10.08 | ₩36,370 | ₩37,054 | ₩36,088 | ₩36,987 | +1.70% | 41.7만 |
| 2026.10.07 | ₩36,839 | ₩37,242 | ₩35,820 | ₩36,102 | -2.00% | 59.9만 |
| 2026.10.06 | ₩38,569 | ₩38,596 | ₩36,893 | ₩37,040 | -3.96% | 49만 |
| 2026.10.05 | ₩36,893 | ₩39,199 | ₩36,759 | ₩38,100 | +3.27% | 78.5만 |
| 2026.10.02 | ₩36,732 | ₩37,711 | ₩36,517 | ₩36,625 | -0.29% | 101.3만 |
| 2026.10.01 | ₩36,048 | ₩37,094 | ₩35,713 | ₩36,906 | +2.38% | 52.9만 |
| 2026.09.30 | ₩36,745 | ₩37,255 | ₩36,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,236 |
| -1.39% |
| 64.8만 |
| 2026.09.29 | ₩38,073 | ₩38,274 | ₩36,759 | ₩36,759 | -3.45% | 55.7만 |
|---|
| 2026.09.28 | ₩38,623 | ₩38,958 | ₩37,952 | ₩38,703 | +0.21% | 41만 |
|---|
| 2026.09.25 | ₩38,220 | ₩38,864 | ₩37,671 | ₩38,220 | 0.00% | 33.6만 |
|---|
| 2026.09.24 | ₩38,422 | ₩38,609 | ₩37,925 | ₩38,301 | -0.31% | 49.1만 |
|---|
| 2026.09.23 | ₩37,550 | ₩38,113 | ₩37,121 | ₩38,113 | +1.50% | 32.2만 |
|---|
| 2026.09.22 | ₩36,289 | ₩37,885 | ₩36,209 | ₩37,510 | +3.36% | 61.1만 |
|---|
| 2026.09.21 | ₩38,435 | ₩38,703 | ₩36,584 | ₩36,651 | -4.64% | 76.9만 |
|---|
| 2026.09.18 | ₩39,039 | ₩39,441 | ₩38,556 | ₩38,623 | -1.06% | 338.5만 |
|---|
| 2026.09.17 | ₩39,642 | ₩40,058 | ₩38,744 | ₩39,119 | -1.32% | 91.6만 |
|---|
| 2026.09.16 | ₩40,138 | ₩40,393 | ₩38,609 | ₩39,334 | -2.00% | 67.2만 |
|---|
| 2026.09.15 | ₩39,293 | ₩40,567 | ₩39,293 | ₩40,165 | +2.22% | 58.8만 |
|---|
| 2026.09.14 | ₩39,977 | ₩40,004 | ₩38,435 | ₩38,998 | -2.45% | 89.5만 |
|---|
| 2026.09.11 | ₩40,205 | ₩40,621 | ₩39,387 | ₩40,406 | +0.50% | 75.3만 |
|---|
| 2026.09.10 | ₩40,487 | ₩40,487 | ₩38,730 | ₩39,816 | -1.66% | 83.8만 |
|---|
| 2026.09.09 | ₩40,232 | ₩40,997 | ₩39,588 | ₩40,018 | -0.53% | 69.3만 |
|---|
| 2026.09.08 | ₩41,198 | ₩41,332 | ₩39,682 | ₩39,964 | -2.99% | 131.4만 |
|---|
| 2026.09.04 | ₩41,077 | ₩41,278 | ₩39,629 | ₩40,326 | -1.83% | 82.5만 |
|---|
| 2026.09.03 | ₩42,002 | ₩42,324 | ₩40,836 | ₩41,305 | -1.66% | 138.9만 |
|---|
| 2026.09.02 | ₩40,313 | ₩42,297 | ₩40,192 | ₩41,774 | +3.63% | 78.7만 |
|---|
| 2026.09.01 | ₩41,506 | ₩41,506 | ₩40,058 | ₩40,567 | -2.26% | 58.2만 |
|---|
| 2026.08.31 | ₩41,198 | ₩41,935 | ₩40,594 | ₩41,131 | -0.16% | 70만 |
|---|
| 2026.08.28 | ₩40,219 | ₩40,903 | ₩39,320 | ₩40,380 | +0.40% | 68.4만 |
|---|
| 2026.08.27 | ₩37,818 | ₩40,997 | ₩37,697 | ₩40,018 | +5.82% | 84.3만 |
|---|
| 2026.08.26 | ₩38,167 | ₩38,448 | ₩37,416 | ₩37,899 | -0.70% | 54.4만 |
|---|
| 2026.08.25 | ₩38,234 | ₩39,079 | ₩38,006 | ₩38,462 | +0.60% | 52.2만 |
|---|
| 2026.08.24 | ₩39,012 | ₩39,293 | ₩37,899 | ₩38,381 | -1.62% | 69.8만 |
|---|
| 2026.08.21 | ₩39,347 | ₩39,575 | ₩38,408 | ₩39,320 | -0.07% | 56.5만 |
|---|
| 2026.08.20 | ₩39,401 | ₩39,696 | ₩38,502 | ₩39,092 | -0.78% | 45.2만 |
|---|
| 2026.08.19 | ₩41,050 | ₩41,292 | ₩39,253 | ₩39,454 | -3.89% | 50.4만 |
|---|
| 2026.08.18 | ₩41,426 | ₩41,426 | ₩40,219 | ₩40,433 | -2.40% | 54.5만 |
|---|
| 2026.08.17 | ₩42,163 | ₩42,445 | ₩41,211 | ₩41,292 | -2.07% | 49.4만 |
|---|
| 2026.08.14 | ₩41,560 | ₩42,713 | ₩41,426 | ₩41,895 | +0.81% | 58.2만 |
|---|
| 2026.08.13 | ₩40,232 | ₩41,667 | ₩39,910 | ₩41,278 | +2.60% | 86.3만 |
|---|
| 2026.08.12 | ₩40,192 | ₩41,064 | ₩39,843 | ₩40,755 | +1.40% | 67.2만 |
|---|
| 2026.08.11 | ₩38,891 | ₩40,420 | ₩38,569 | ₩40,420 | +3.93% | 116.9만 |
|---|
| 2026.08.10 | ₩37,738 | ₩39,173 | ₩37,322 | ₩39,119 | +3.66% | 186.4만 |
|---|
| 2026.08.07 | ₩38,153 | ₩38,556 | ₩37,309 | ₩37,684 | -1.23% | 330만 |
|---|
| 2026.08.06 | ₩41,506 | ₩42,029 | ₩41,010 | ₩41,171 | -0.81% | 44만 |
|---|
| 2026.08.05 | ₩42,096 | ₩42,190 | ₩39,655 | ₩40,822 | -3.03% | 60.5만 |
|---|
| 2026.08.04 | ₩38,596 | ₩45,207 | ₩38,596 | ₩42,418 | +9.90% | 131.8만 |
|---|
| 2026.08.03 | ₩36,812 | ₩38,408 | ₩36,316 | ₩37,952 | +3.10% | 40.2만 |
|---|
| 2026.07.31 | ₩36,048 | ₩38,167 | ₩35,659 | ₩37,657 | +4.46% | 43만 |
|---|
| 2026.07.30 | ₩35,109 | ₩36,088 | ₩34,841 | ₩35,619 | +1.45% | 54.9만 |
|---|
| 2026.07.29 | ₩35,377 | ₩36,128 | ₩34,331 | ₩34,506 | -2.46% | 36.2만 |
|---|
| 2026.07.28 | ₩35,726 | ₩35,726 | ₩34,358 | ₩34,358 | -3.83% | 30.7만 |
|---|
| 2026.07.27 | ₩35,887 | ₩36,625 | ₩35,310 | ₩35,592 | -0.82% | 33.1만 |
|---|
| 2026.07.24 | ₩36,142 | ₩36,987 | ₩35,847 | ₩35,994 | -0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩36,826 | ₩37,335 | ₩35,619 | ₩35,766 | -2.88% | 41.3만 |
|---|
| 2026.07.22 | ₩35,874 | ₩37,081 | ₩35,860 | ₩36,464 | +1.64% | 35.2만 |
|---|
| 2026.07.21 | ₩34,278 | ₩35,605 | ₩33,714 | ₩35,391 | +3.25% | 32.2만 |
|---|
| 2026.07.20 | ₩34,479 | ₩34,948 | ₩34,036 | ₩34,251 | -0.66% | 30.3만 |
|---|
| 2026.07.17 | ₩34,506 | ₩34,707 | ₩34,170 | ₩34,573 | +0.19% | 29.8만 |
|---|
| 2026.07.16 | ₩34,720 | ₩35,243 | ₩34,425 | ₩34,479 | -0.70% | 33.5만 |
|---|
| 2026.07.15 | ₩34,935 | ₩35,136 | ₩33,996 | ₩34,707 | -0.65% | 21.5만 |
|---|
| 2026.07.14 | ₩35,002 | ₩35,002 | ₩34,238 | ₩34,492 | -1.46% | 22만 |
|---|
| 2026.07.13 | ₩34,546 | ₩35,149 | ₩34,184 | ₩34,197 | -1.01% | 34.8만 |
|---|
| 2026.07.10 | ₩33,674 | ₩34,305 | ₩33,527 | ₩34,157 | +1.43% | 20.8만 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,862 | ₩33,259 | ₩33,607 | -0.36% | 28.5만 |
|---|
| 2026.07.08 | ₩32,736 | ₩34,077 | ₩32,736 | ₩33,701 | +2.95% | 49.5만 |
|---|
| 2026.07.07 | ₩32,065 | ₩32,440 | ₩31,757 | ₩32,253 | +0.59% | 25.5만 |
|---|
| 2026.07.06 | ₩32,266 | ₩33,057 | ₩31,609 | ₩31,663 | -1.87% | 32.1만 |
|---|
| 2026.07.02 | ₩32,065 | ₩33,057 | ₩29,785 | ₩32,306 | +0.75% | 42.6만 |
|---|
| 2026.07.01 | ₩32,601 | ₩33,299 | ₩32,145 | ₩32,561 | -0.12% | 36.9만 |
|---|
| 2026.06.30 | ₩33,111 | ₩33,433 | ₩32,508 | ₩33,259 | +0.45% | 54.4만 |
|---|
| 2026.06.29 | ₩34,264 | ₩34,586 | ₩32,883 | ₩32,937 | -3.87% | 47.1만 |
|---|
| 2026.06.26 | ₩33,862 | ₩34,439 | ₩33,218 | ₩34,103 | +0.71% | 176.3만 |
|---|
| 2026.06.25 | ₩34,023 | ₩35,270 | ₩34,023 | ₩34,278 | +0.75% | 30.4만 |
|---|
| 2026.06.24 | ₩34,345 | ₩34,734 | ₩33,259 | ₩34,331 | -0.04% | 35.9만 |
|---|
| 2026.06.23 | ₩34,318 | ₩34,828 | ₩33,956 | ₩34,398 | +0.23% | 36.3만 |
|---|
| 2026.06.22 | ₩34,680 | ₩35,042 | ₩33,942 | ₩34,412 | -0.77% | 44.6만 |
|---|
| 2026.06.18 | ₩34,989 | ₩35,176 | ₩33,326 | ₩34,291 | -1.99% | 141.1만 |
|---|
| 2026.06.17 | ₩36,155 | ₩36,625 | ₩34,962 | ₩35,069 | -3.00% | 37.5만 |
|---|
| 2026.06.16 | ₩37,537 | ₩37,563 | ₩35,418 | ₩35,874 | -4.43% | 36.1만 |
|---|
| 2026.06.15 | ₩38,891 | ₩38,891 | ₩37,563 | ₩37,778 | -2.86% | 33.8만 |
|---|
| 2026.06.12 | ₩38,274 | ₩39,749 | ₩38,167 | ₩39,495 | +3.19% | 29.6만 |
|---|
| 2026.06.11 | ₩39,414 | ₩39,427 | ₩38,046 | ₩38,556 | -2.18% | 22.2만 |
|---|
| 2026.06.10 | ₩38,529 | ₩39,790 | ₩38,140 | ₩38,529 | 0.00% | 34.6만 |
|---|
| 2026.06.09 | ₩38,891 | ₩39,307 | ₩37,818 | ₩38,127 | -1.97% | 41.9만 |
|---|
| 2026.06.08 | ₩37,443 | ₩39,387 | ₩36,987 | ₩38,690 | +3.33% | 31.2만 |
|---|
| 2026.06.05 | ₩37,563 | ₩37,563 | ₩35,525 | ₩35,927 | -4.36% | 28.2만 |
|---|
| 2026.06.04 | ₩37,899 | ₩38,583 | ₩36,531 | ₩37,993 | +0.25% | 30.6만 |
|---|
| 2026.06.03 | ₩37,443 | ₩37,805 | ₩36,584 | ₩36,678 | -2.04% | 42.8만 |
|---|
| 2026.06.02 | ₩36,423 | ₩37,805 | ₩36,423 | ₩37,604 | +3.24% | 31.2만 |
|---|
| 2026.06.01 | ₩36,316 | ₩36,517 | ₩35,793 | ₩36,182 | -0.37% | 61.4만 |
|---|
| 2026.05.29 | ₩36,075 | ₩36,209 | ₩35,216 | ₩35,820 | -0.71% | 55.3만 |
|---|
| 2026.05.28 | ₩37,027 | ₩37,550 | ₩35,967 | ₩36,155 | -2.35% | 34.6만 |
|---|
| 2026.05.27 | ₩39,495 | ₩39,495 | ₩36,960 | ₩37,081 | -6.11% | 49.6만 |
|---|
| 2026.05.26 | ₩40,433 | ₩41,868 | ₩39,964 | ₩40,165 | -0.66% | 47.9만 |
|---|
| 2026.05.22 | ₩41,224 | ₩42,378 | ₩40,178 | ₩40,299 | -2.24% | 42.5만 |
|---|
| 2026.05.21 | ₩41,399 | ₩41,815 | ₩40,916 | ₩41,332 | -0.16% | 41.2만 |
|---|
| 2026.05.20 | ₩41,640 | ₩42,780 | ₩41,359 | ₩41,520 | -0.29% | 76.8만 |
|---|
| 2026.05.19 | ₩40,997 | ₩43,250 | ₩40,634 | ₩41,640 | +1.57% | 104만 |
|---|
| 2026.05.18 | ₩37,469 | ₩40,849 | ₩37,389 | ₩40,634 | +8.45% | 69.5만 |
|---|
| 2026.05.15 | ₩37,228 | ₩37,671 | ₩36,397 | ₩37,550 | +0.86% | 39.4만 |
|---|
| 2026.05.14 | ₩36,692 | ₩37,215 | ₩36,504 | ₩37,027 | +0.91% | 23.4만 |
|---|
| 2026.05.13 | ₩36,759 | ₩37,550 | ₩36,142 | ₩36,772 | +0.04% | 40만 |
|---|
| 2026.05.12 | ₩36,437 | ₩36,866 | ₩36,142 | ₩36,759 | +0.88% | 28.2만 |
|---|
| 2026.05.11 | ₩35,351 | ₩36,732 | ₩35,351 | ₩36,289 | +2.66% | 22.3만 |
|---|
| 2026.05.08 | ₩35,954 | ₩36,678 | ₩35,525 | ₩35,672 | -0.78% | 27.3만 |
|---|
| 2026.05.07 | ₩35,713 | ₩37,215 | ₩35,096 | ₩35,713 | 0.00% | 38.9만 |
|---|
| 2026.05.06 | ₩35,069 | ₩36,678 | ₩34,546 | ₩36,383 | +3.75% | 48.3만 |
|---|
| 2026.05.05 | ₩38,891 | ₩38,891 | ₩35,512 | ₩35,780 | -8.00% | 52.9만 |
|---|
| 2026.05.04 | ₩37,268 | ₩37,268 | ₩36,611 | ₩36,772 | -1.33% | 24.2만 |
|---|
| 2026.05.01 | ₩36,973 | ₩37,282 | ₩36,222 | ₩37,134 | +0.44% | 27.7만 |
|---|
| 2026.04.30 | ₩37,335 | ₩37,617 | ₩36,786 | ₩37,242 | -0.25% | 40.9만 |
|---|
| 2026.04.29 | ₩38,167 | ₩38,207 | ₩36,933 | ₩37,818 | -0.91% | 47.5만 |
|---|
| 2026.04.28 | ₩37,510 | ₩38,167 | ₩37,349 | ₩37,751 | +0.64% | 32.7만 |
|---|
| 2026.04.27 | ₩37,537 | ₩38,127 | ₩37,376 | ₩37,617 | +0.21% | 47만 |
|---|
| 2026.04.24 | ₩36,732 | ₩37,496 | ₩36,611 | ₩37,416 | +1.86% | 26.4만 |
|---|
| 2026.04.23 | ₩36,772 | ₩37,590 | ₩36,410 | ₩36,584 | -0.51% | 30만 |
|---|
| 2026.04.22 | ₩36,088 | ₩37,282 | ₩36,088 | ₩36,826 | +2.04% | 38.6만 |
|---|
| 2026.04.21 | ₩34,747 | ₩35,672 | ₩34,747 | ₩35,646 | +2.59% | 34.5만 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,761 | ₩33,916 | ₩34,466 | +0.08% | 34.3만 |
|---|
| 2026.04.17 | ₩34,251 | ₩35,042 | ₩33,741 | ₩34,506 | +0.74% | 35.5만 |
|---|
| 2026.04.16 | ₩34,761 | ₩35,498 | ₩34,573 | ₩35,257 | +1.43% | 24.9만 |
|---|
| 2026.04.15 | ₩34,385 | ₩35,029 | ₩34,063 | ₩34,881 | +1.44% | 24.2만 |
|---|
| 2026.04.14 | ₩35,096 | ₩35,310 | ₩34,533 | ₩34,761 | -0.96% | 29.7만 |
|---|
| 2026.04.13 | ₩35,981 | ₩36,182 | ₩35,096 | ₩35,364 | -1.71% | 28.8만 |
|---|
| 2026.04.10 | ₩35,404 | ₩35,605 | ₩34,680 | ₩35,552 | +0.42% | 33.8만 |
|---|
| 2026.04.09 | ₩34,077 | ₩35,552 | ₩34,077 | ₩35,418 | +3.94% | 42.3만 |
|---|
| 2026.04.08 | ₩33,352 | ₩34,814 | ₩33,057 | ₩34,559 | +3.62% | 75.5만 |
|---|
| 2026.04.07 | ₩33,272 | ₩34,278 | ₩33,259 | ₩34,197 | +2.78% | 42.8만 |
|---|
| 2026.04.06 | ₩33,714 | ₩34,519 | ₩32,628 | ₩33,245 | -1.39% | 38.3만 |
|---|
| 2026.04.02 | ₩33,554 | ₩34,868 | ₩32,776 | ₩32,803 | -2.24% | 48.5만 |
|---|
| 2026.04.01 | ₩32,333 | ₩33,138 | ₩32,239 | ₩32,494 | +0.50% | 46.8만 |
|---|
| 2026.03.31 | ₩32,776 | ₩33,607 | ₩32,494 | ₩32,709 | -0.20% | 57.9만 |
|---|
| 2026.03.30 | ₩34,331 | ₩34,358 | ₩32,454 | ₩32,521 | -5.27% | 43.7만 |
|---|
| 2026.03.27 | ₩33,245 | ₩34,613 | ₩32,762 | ₩33,701 | +1.37% | 45.2만 |
|---|
| 2026.03.26 | ₩32,481 | ₩33,285 | ₩32,347 | ₩33,245 | +2.35% | 38.4만 |
|---|
| 2026.03.25 | ₩33,044 | ₩33,366 | ₩32,548 | ₩32,722 | -0.97% | 32.9만 |
|---|
| 2026.03.24 | ₩32,990 | ₩33,835 | ₩32,990 | ₩33,165 | +0.53% | 54.3만 |
|---|
| 2026.03.23 | ₩31,931 | ₩33,285 | ₩31,877 | ₩33,057 | +3.53% | 86.3만 |
|---|
| 2026.03.20 | ₩32,789 | ₩32,870 | ₩31,689 | ₩32,199 | -1.80% | 120.8만 |
|---|
| 2026.03.19 | ₩33,071 | ₩33,393 | ₩32,440 | ₩32,601 | -1.42% | 76.7만 |
|---|
| 2026.03.18 | ₩33,808 | ₩33,889 | ₩32,923 | ₩33,084 | -2.14% | 43.4만 |
|---|
| 2026.03.17 | ₩33,178 | ₩34,197 | ₩33,111 | ₩33,634 | +1.37% | 32.4만 |
|---|
| 2026.03.16 | ₩32,387 | ₩33,084 | ₩32,186 | ₩32,789 | +1.24% | 39.4만 |
|---|
| 2026.03.13 | ₩32,387 | ₩32,534 | ₩31,676 | ₩32,454 | +0.21% | 60.9만 |
|---|
| 2026.03.12 | ₩34,573 | ₩34,573 | ₩32,347 | ₩32,360 | -6.40% | 69.3만 |
|---|
| 2026.03.11 | ₩34,600 | ₩35,310 | ₩34,238 | ₩35,002 | +1.16% | 51만 |
|---|
| 2026.03.10 | ₩35,659 | ₩36,584 | ₩34,828 | ₩34,921 | -2.07% | 85.7만 |
|---|
| 2026.03.09 | ₩37,148 | ₩37,483 | ₩35,203 | ₩35,927 | -3.29% | 64.3만 |
|---|
| 2026.03.06 | ₩36,061 | ₩36,879 | ₩35,404 | ₩36,705 | +1.79% | 88.4만 |
|---|
| 2026.03.05 | ₩35,324 | ₩36,209 | ₩34,854 | ₩36,102 | +2.20% | 110.3만 |
|---|
| 2026.03.04 | ₩34,224 | ₩35,391 | ₩34,224 | ₩35,257 | +3.02% | 94.2만 |
|---|
| 2026.03.03 | ₩34,398 | ₩35,069 | ₩33,929 | ₩34,492 | +0.27% | 75.2만 |
|---|
| 2026.03.02 | ₩35,337 | ₩35,780 | ₩34,331 | ₩35,579 | +0.68% | 120.6만 |
|---|
| 2026.02.27 | ₩35,471 | ₩35,672 | ₩34,895 | ₩35,337 | -0.38% | 79.4만 |
|---|
| 2026.02.26 | ₩36,169 | ₩36,625 | ₩33,996 | ₩35,726 | -1.22% | 396.5만 |
|---|
| 2026.02.25 | ₩38,797 | ₩39,535 | ₩37,604 | ₩39,226 | +1.11% | 53.5만 |
|---|
| 2026.02.24 | ₩34,640 | ₩39,481 | ₩33,929 | ₩38,757 | +11.89% | 102.9만 |
|---|
| 2026.02.23 | ₩34,264 | ₩36,584 | ₩34,130 | ₩36,437 | +6.34% | 151.4만 |
|---|
| 2026.02.20 | ₩33,728 | ₩34,170 | ₩33,446 | ₩34,157 | +1.27% | 38.4만 |
|---|
| 2026.02.19 | ₩33,741 | ₩34,211 | ₩33,661 | ₩34,117 | +1.11% | 49.3만 |
|---|
| 2026.02.18 | ₩33,406 | ₩34,144 | ₩33,272 | ₩33,621 | +0.64% | 39.8만 |
|---|
| 2026.02.17 | ₩33,138 | ₩33,138 | ₩32,025 | ₩32,937 | -0.61% | 24만 |
|---|
| 2026.02.13 | ₩32,762 | ₩34,117 | ₩32,762 | ₩33,205 | +1.35% | 43.3만 |
|---|
| 2026.02.12 | ₩33,969 | ₩34,197 | ₩32,333 | ₩33,044 | -2.72% | 31.6만 |
|---|
| 2026.02.11 | ₩34,573 | ₩34,921 | ₩33,674 | ₩34,144 | -1.24% | 40만 |
|---|
| 2026.02.10 | ₩34,063 | ₩34,197 | ₩32,923 | ₩33,755 | -0.91% | 23.3만 |
|---|
| 2026.02.09 | ₩34,036 | ₩34,278 | ₩33,580 | ₩33,983 | -0.16% | 31.1만 |
|---|
| 2026.02.06 | ₩32,776 | ₩34,305 | ₩32,776 | ₩33,996 | +3.72% | 46.5만 |
|---|
| 2026.02.05 | ₩32,977 | ₩33,366 | ₩32,213 | ₩32,306 | -2.03% | 27.8만 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,358 | ₩32,843 | ₩33,446 | -1.85% | 36만 |
|---|
| 2026.02.03 | ₩33,004 | ₩34,090 | ₩32,923 | ₩34,023 | +3.09% | 44.9만 |
|---|
| 2026.02.02 | ₩32,454 | ₩33,567 | ₩32,293 | ₩32,762 | +0.95% | 40.5만 |
|---|
| 2026.01.30 | ₩33,366 | ₩33,795 | ₩33,004 | ₩33,326 | -0.12% | 43만 |
|---|
| 2026.01.29 | ₩34,680 | ₩35,592 | ₩33,580 | ₩33,755 | -2.67% | 35.9만 |
|---|
| 2026.01.28 | ₩35,270 | ₩35,418 | ₩33,728 | ₩33,741 | -4.33% | 48.7만 |
|---|
| 2026.01.27 | ₩34,586 | ₩35,377 | ₩34,586 | ₩34,989 | +1.16% | 21.9만 |
|---|
| 2026.01.26 | ₩35,310 | ₩35,565 | ₩34,117 | ₩34,398 | -2.58% | 36.3만 |
|---|
| 2026.01.23 | ₩35,082 | ₩35,740 | ₩33,728 | ₩33,795 | -3.67% | 40.4만 |
|---|
| 2026.01.22 | ₩34,103 | ₩34,707 | ₩33,916 | ₩34,613 | +1.49% | 29.8만 |
|---|
| 2026.01.21 | ₩33,527 | ₩34,546 | ₩33,339 | ₩34,211 | +2.04% | 41.5만 |
|---|
| 2026.01.20 | ₩32,467 | ₩32,923 | ₩32,105 | ₩32,816 | +1.07% | 52.1만 |
|---|
| 2026.01.16 | ₩32,762 | ₩33,084 | ₩32,119 | ₩32,588 | -0.53% | 43.1만 |
|---|
| 2026.01.15 | ₩32,199 | ₩32,615 | ₩31,743 | ₩32,601 | +1.25% | 45.1만 |
|---|
| 2026.01.14 | ₩33,352 | ₩33,728 | ₩32,427 | ₩32,561 | -2.37% | 32.3만 |
|---|
| 2026.01.13 | ₩31,837 | ₩33,111 | ₩31,837 | ₩32,950 | +3.50% | 30.6만 |
|---|
| 2026.01.12 | ₩31,529 | ₩31,716 | ₩30,965 | ₩31,596 | +0.21% | 25.3만 |
|---|
| 2026.01.09 | ₩31,435 | ₩31,609 | ₩31,073 | ₩31,515 | +0.26% | 33.3만 |
|---|
| 2026.01.08 | ₩30,442 | ₩31,475 | ₩30,402 | ₩31,314 | +2.86% | 38.8만 |
|---|
| 2026.01.07 | ₩30,885 | ₩31,019 | ₩30,147 | ₩30,308 | -1.87% | 29.5만 |
|---|
| 2026.01.06 | ₩32,011 | ₩32,065 | ₩30,724 | ₩30,885 | -3.52% | 38.7만 |
|---|
| 2026.01.05 | ₩32,186 | ₩32,642 | ₩31,180 | ₩32,065 | -0.38% | 69.1만 |
|---|
| 2026.01.02 | ₩29,490 | ₩30,563 | ₩29,249 | ₩30,550 | +3.59% | 29만 |
|---|
| 2025.12.31 | ₩29,678 | ₩29,678 | ₩29,195 | ₩29,329 | -1.17% | 25만 |
|---|
| 2025.12.30 | ₩29,852 | ₩30,053 | ₩29,571 | ₩29,584 | -0.90% | 17.8만 |
|---|
| 2025.12.29 | ₩29,691 | ₩29,933 | ₩29,571 | ₩29,772 | +0.27% | 21.9만 |
|---|
| 2025.12.26 | ₩29,504 | ₩29,732 | ₩29,329 | ₩29,571 | +0.23% | 20.1만 |
|---|
| 2025.12.24 | ₩29,919 | ₩29,919 | ₩29,369 | ₩29,504 | -1.39% | 17.8만 |
|---|
| 2025.12.23 | ₩29,557 | ₩30,107 | ₩29,262 | ₩29,960 | +1.36% | 29.7만 |
|---|
| 2025.12.22 | ₩29,477 | ₩30,322 | ₩29,436 | ₩29,557 | +0.27% | 33.9만 |
|---|
| 2025.12.19 | ₩28,592 | ₩29,530 | ₩28,592 | ₩29,034 | +1.55% | 155만 |
|---|
| 2025.12.18 | ₩29,839 | ₩29,906 | ₩28,082 | ₩28,458 | -4.63% | 75만 |
|---|
| 2025.12.17 | ₩29,141 | ₩29,517 | ₩28,672 | ₩29,182 | +0.14% | 32.9만 |
|---|
| 2025.12.16 | ₩30,161 | ₩30,389 | ₩28,699 | ₩29,088 | -3.56% | 34.5만 |
|---|
| 2025.12.15 | ₩30,429 | ₩30,550 | ₩29,289 | ₩30,536 | +0.35% | 40.8만 |
|---|
| 2025.12.12 | ₩31,019 | ₩31,019 | ₩29,852 | ₩30,201 | -2.64% | 29.2만 |
|---|
| 2025.12.11 | ₩30,550 | ₩31,059 | ₩30,415 | ₩30,898 | +1.14% | 29.6만 |
|---|
| 2025.12.10 | ₩30,871 | ₩31,180 | ₩30,228 | ₩30,818 | -0.17% | 34.4만 |
|---|
| 2025.12.09 | ₩30,630 | ₩31,301 | ₩30,415 | ₩30,965 | +1.09% | 37.4만 |
|---|
| 2025.12.08 | ₩31,314 | ₩31,596 | ₩30,751 | ₩30,778 | -1.71% | 31.9만 |
|---|
| 2025.12.05 | ₩31,676 | ₩32,078 | ₩31,166 | ₩31,435 | -0.76% | 36.1만 |
|---|
| 2025.12.04 | ₩31,958 | ₩32,601 | ₩31,515 | ₩31,649 | -0.97% | 55.3만 |
|---|
| 2025.12.03 | ₩30,737 | ₩32,266 | ₩30,576 | ₩32,226 | +4.84% | 43.5만 |
|---|
| 2025.12.02 | ₩30,348 | ₩30,657 | ₩29,597 | ₩30,456 | +0.35% | 24.5만 |
|---|
| 2025.12.01 | ₩29,705 | ₩30,536 | ₩29,705 | ₩30,389 | +2.30% | 25.1만 |
|---|
| 2025.11.28 | ₩29,879 | ₩30,322 | ₩29,450 | ₩29,530 | -1.17% | 11.8만 |
|---|
| 2025.11.26 | ₩30,053 | ₩30,724 | ₩29,946 | ₩29,973 | -0.27% | 51.9만 |
|---|
| 2025.11.25 | ₩30,268 | ₩30,804 | ₩29,973 | ₩30,187 | -0.27% | 36.7만 |
|---|
| 2025.11.24 | ₩30,429 | ₩30,831 | ₩29,866 | ₩30,536 | +0.35% | 42.1만 |
|---|
| 2025.11.21 | ₩29,168 | ₩30,711 | ₩28,887 | ₩30,630 | +5.01% | 34.5만 |
|---|
| 2025.11.20 | ₩29,933 | ₩30,697 | ₩29,088 | ₩29,343 | -1.97% | 38.7만 |
|---|
| 2025.11.19 | ₩29,155 | ₩29,732 | ₩28,685 | ₩29,611 | +1.56% | 33.3만 |
|---|
| 2025.11.18 | ₩28,592 | ₩29,906 | ₩28,511 | ₩29,745 | +4.03% | 28.6만 |
|---|
| 2025.11.17 | ₩29,450 | ₩29,611 | ₩28,672 | ₩28,981 | -1.59% | 53.4만 |
|---|
| 2025.11.14 | ₩28,095 | ₩30,147 | ₩27,707 | ₩29,611 | +5.39% | 77.3만 |
|---|
| 2025.11.13 | ₩27,130 | ₩27,787 | ₩26,701 | ₩27,398 | +0.99% | 41.9만 |
|---|
| 2025.11.12 | ₩27,224 | ₩27,693 | ₩27,049 | ₩27,130 | -0.34% | 23.8만 |
|---|
| 2025.11.11 | ₩27,921 | ₩28,297 | ₩27,479 | ₩27,519 | -1.44% | 80.9만 |
|---|
| 2025.11.10 | ₩27,090 | ₩28,149 | ₩26,835 | ₩27,827 | +2.72% | 38.1만 |
|---|
| 2025.11.07 | ₩26,258 | ₩26,902 | ₩25,574 | ₩26,862 | +2.30% | 24.6만 |
|---|
| 2025.11.06 | ₩26,795 | ₩26,982 | ₩25,883 | ₩26,178 | -2.30% | 26.9만 |
|---|
| 2025.11.05 | ₩26,285 | ₩26,687 | ₩26,057 | ₩26,419 | +0.51% | 29.8만 |
|---|
| 2025.11.04 | ₩28,846 | ₩29,718 | ₩26,097 | ₩26,298 | -8.83% | 72.5만 |
|---|
| 2025.11.03 | ₩27,049 | ₩27,425 | ₩26,567 | ₩27,385 | +1.24% | 47.5만 |
|---|
| 2025.10.31 | ₩27,572 | ₩27,613 | ₩26,419 | ₩26,915 | -2.38% | 48.2만 |
|---|
| 2025.10.30 | ₩28,216 | ₩28,659 | ₩27,666 | ₩27,733 | -1.71% | 25.6만 |
|---|
| 2025.10.29 | ₩27,881 | ₩28,806 | ₩27,318 | ₩28,323 | +1.59% | 37.5만 |
|---|
| 2025.10.28 | ₩27,546 | ₩28,069 | ₩27,452 | ₩27,733 | +0.68% | 30.1만 |
|---|
| 2025.10.27 | ₩27,894 | ₩27,988 | ₩27,505 | ₩27,720 | -0.62% | 32만 |
|---|
| 2025.10.24 | ₩27,358 | ₩27,948 | ₩27,264 | ₩27,465 | +0.39% | 29.2만 |
|---|
| 2025.10.23 | ₩26,567 | ₩27,626 | ₩26,419 | ₩27,438 | +3.28% | 42.9만 |
|---|
| 2025.10.22 | ₩24,823 | ₩26,258 | ₩24,676 | ₩25,909 | +4.38% | 40.4만 |
|---|
| 2025.10.21 | ₩24,273 | ₩24,729 | ₩24,273 | ₩24,461 | +0.77% | 21.5만 |
|---|
| 2025.10.20 | ₩23,616 | ₩24,179 | ₩23,616 | ₩24,072 | +1.93% | 16.6만 |
|---|
| 2025.10.17 | ₩23,643 | ₩24,072 | ₩23,415 | ₩23,536 | -0.45% | 23만 |
|---|
| 2025.10.16 | ₩24,206 | ₩24,354 | ₩23,496 | ₩23,817 | -1.61% | 18.1만 |
|---|
| 2025.10.15 | ₩24,193 | ₩24,542 | ₩23,831 | ₩24,019 | -0.72% | 27만 |
|---|
| 2025.10.14 | ₩23,093 | ₩24,099 | ₩22,812 | ₩23,777 | +2.96% | 26.7만 |
|---|
| 2025.10.13 | ₩23,536 | ₩23,844 | ₩23,281 | ₩23,630 | +0.40% | 20.4만 |
|---|
| 2025.10.10 | ₩24,166 | ₩24,461 | ₩23,040 | ₩23,080 | -4.50% | 35만 |
|---|